Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 40.50 | 40.85 | 39.99 | 40.08 | 3,355,384 | -0.55(-1.36%) |
Jan 29, 2015 | 40.38 | 40.96 | 40.01 | 40.63 | 5,253,711 | +0.20(+0.49%) |
Jan 28, 2015 | 41.01 | 41.54 | 40.39 | 40.43 | 2,585,789 | -0.18(-0.44%) |
Jan 27, 2015 | 40.89 | 41.17 | 40.53 | 40.61 | 3,206,356 | -0.74(-1.79%) |
Jan 26, 2015 | 41.30 | 41.56 | 41.13 | 41.35 | 2,054,442 | -0.03(-0.07%) |
Jan 23, 2015 | 41.75 | 42.02 | 41.24 | 41.38 | 3,076,646 | -0.37(-0.88%) |
Jan 22, 2015 | 41.59 | 42.04 | 40.94 | 41.74 | 3,107,741 | +0.24(+0.59%) |
Jan 21, 2015 | 40.86 | 41.86 | 40.74 | 41.50 | 2,123,847 | +0.65(+1.58%) |
Jan 20, 2015 | 41.45 | 41.45 | 40.53 | 40.85 | 3,700,856 | -0.62(-1.49%) |
Jan 16, 2015 | 40.14 | 41.54 | 40.11 | 41.47 | 2,944,489 | +1.20(+2.98%) |
Jan 15, 2015 | 40.58 | 41.05 | 40.23 | 40.27 | 2,899,372 | -0.08(-0.21%) |
Jan 14, 2015 | 39.86 | 40.54 | 39.66 | 40.36 | 2,645,646 | +0.21(+0.51%) |
Jan 13, 2015 | 41.16 | 41.47 | 39.93 | 40.15 | 3,911,581 | -0.57(-1.40%) |
Jan 12, 2015 | 41.59 | 41.59 | 40.60 | 40.72 | 2,311,899 | -0.78(-1.88%) |
Jan 09, 2015 | 41.32 | 41.67 | 40.97 | 41.50 | 3,197,766 | +0.07(+0.16%) |
Jan 08, 2015 | 41.97 | 42.08 | 41.27 | 41.44 | 3,328,009 | +0.63(+1.54%) |
Jan 07, 2015 | 40.33 | 40.85 | 40.31 | 40.81 | 2,646,337 | +0.83(+2.06%) |
Jan 06, 2015 | 40.47 | 40.67 | 39.67 | 39.98 | 4,251,113 | -0.39(-0.98%) |
Jan 05, 2015 | 40.56 | 40.92 | 40.30 | 40.38 | 3,323,129 | -0.24(-0.60%) |
Jan 02, 2015 | 40.76 | 40.99 | 40.39 | 40.62 | 1,903,078 | +0.26(+0.65%) |
Dec 31, 2014 | 40.76 | 40.36 | 40.36 | 40.36 | 2,291,242 | -0.30(-0.74%) |
Dec 30, 2014 | 41.25 | 41.36 | 40.41 | 40.66 | 2,400,262 | -0.62(-1.50%) |
Dec 29, 2014 | 41.29 | 41.48 | 41.13 | 41.28 | 2,140,197 | -0.18(-0.43%) |
Dec 26, 2014 | 41.08 | 41.53 | 41.08 | 41.45 | 1,618,593 | +0.34(+0.82%) |
Dec 24, 2014 | 40.38 | 41.12 | 41.12 | 41.12 | 1,386,751 | +0.82(+2.02%) |
Dec 23, 2014 | 40.89 | 41.01 | 40.10 | 40.30 | 2,785,549 | -0.41(-1.01%) |
Dec 22, 2014 | 40.86 | 41.06 | 40.28 | 40.71 | 2,048,823 | -0.09(-0.23%) |
Dec 19, 2014 | 40.36 | 41.01 | 39.98 | 40.81 | 5,972,692 | +0.34(+0.83%) |
Dec 18, 2014 | 39.24 | 40.47 | 39.19 | 40.47 | 7,010,353 | +1.89(+4.91%) |
Dec 17, 2014 | 38.53 | 38.86 | 38.29 | 38.57 | 8,133,610 | +0.26(+0.69%) |
Dec 16, 2014 | 39.06 | 39.40 | 38.29 | 38.31 | 4,911,525 | -0.83(-2.13%) |
Dec 15, 2014 | 39.63 | 39.85 | 38.77 | 39.15 | 6,341,360 | -0.03(-0.07%) |
Dec 12, 2014 | 40.07 | 40.41 | 39.15 | 39.18 | 4,318,623 | -1.04(-2.59%) |
Dec 11, 2014 | 40.30 | 40.80 | 40.10 | 40.22 | 5,269,564 | +0.10(+0.26%) |
Dec 10, 2014 | 41.13 | 41.45 | 40.05 | 40.11 | 4,688,469 | -0.98(-2.40%) |
Dec 09, 2014 | 40.50 | 41.73 | 40.08 | 41.10 | 5,880,309 | -0.26(-0.63%) |
Dec 08, 2014 | 41.45 | 41.63 | 41.14 | 41.36 | 6,279,453 | +0.11(+0.27%) |
Dec 05, 2014 | 41.24 | 41.70 | 41.11 | 41.25 | 3,533,479 | -0.02(-0.05%) |
Dec 04, 2014 | 42.01 | 42.11 | 41.13 | 41.27 | 4,579,108 | -0.83(-1.96%) |
Dec 03, 2014 | 41.96 | 42.21 | 41.63 | 42.09 | 2,141,339 | +0.13(+0.31%) |
Dec 02, 2014 | 41.61 | 42.16 | 41.53 | 41.96 | 2,666,235 | +0.35(+0.83%) |
Dec 01, 2014 | 42.39 | 42.43 | 41.51 | 41.61 | 3,361,976 | -0.53(-1.25%) |
Nov 28, 2014 | 41.97 | 42.29 | 41.97 | 42.14 | 1,420,397 | +0.24(+0.58%) |
Nov 26, 2014 | 41.52 | 41.89 | 41.89 | 41.89 | 2,272,583 | +0.71(+1.73%) |
Nov 25, 2014 | 41.81 | 41.94 | 41.14 | 41.18 | 3,826,750 | -0.63(-1.50%) |
Nov 24, 2014 | 41.35 | 42.14 | 41.11 | 41.81 | 4,454,383 | +0.67(+1.62%) |
Nov 21, 2014 | 40.78 | 41.14 | 40.19 | 41.14 | 5,536,447 | +0.68(+1.67%) |
Nov 20, 2014 | 40.24 | 40.56 | 40.06 | 40.47 | 5,428,366 | -0.23(-0.58%) |
Nov 19, 2014 | 41.58 | 41.62 | 40.53 | 40.70 | 7,496,876 | -0.74(-1.79%) |
Nov 18, 2014 | 42.09 | 42.15 | 40.36 | 41.44 | 12,987,476 | -0.04(-0.09%) |
Nov 17, 2014 | 41.14 | 41.67 | 40.31 | 41.48 | 10,168,167 | +1.02(+2.53%) |
Nov 14, 2014 | 40.51 | 40.75 | 40.20 | 40.46 | 2,867,641 | -0.09(-0.23%) |
Nov 13, 2014 | 40.01 | 40.60 | 39.96 | 40.55 | 6,558,747 | +0.56(+1.41%) |
Nov 12, 2014 | 41.17 | 41.23 | 39.92 | 39.99 | 22,832,678 | -1.01(-2.47%) |
Nov 11, 2014 | 37.67 | 41.39 | 37.44 | 41.00 | 21,576,848 | +3.34(+8.86%) |
Nov 10, 2014 | 37.80 | 37.83 | 37.54 | 37.67 | 8,028,902 | -0.07(-0.17%) |
Nov 07, 2014 | 37.19 | 37.80 | 37.16 | 37.73 | 7,270,663 | +0.49(+1.31%) |
Nov 06, 2014 | 36.91 | 37.25 | 36.83 | 37.24 | 4,752,319 | +0.41(+1.12%) |
Nov 05, 2014 | 36.85 | 36.96 | 36.35 | 36.83 | 12,665,745 | +0.14(+0.38%) |
Nov 04, 2014 | 35.65 | 36.69 | 35.65 | 36.69 | 10,367,837 | +1.31(+3.71%) |